143,600€
1,06%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 142,00 | 142,60 | 142,00 | 142,60 | 0,35% | - |
27.03.2024 | 141,20 | 142,10 | 141,20 | 142,10 | 0,78% | - |
26.03.2024 | 141,10 | 141,10 | 141,00 | 141,00 | -1,54% | - |
25.03.2024 | 142,90 | 143,20 | 142,90 | 143,20 | -0,62% | - |
22.03.2024 | 144,10 | 144,10 | 144,10 | 144,10 | 1,91% | - |
21.03.2024 | 141,40 | 141,40 | 141,40 | 141,40 | -1,39% | - |
20.03.2024 | 143,40 | 143,40 | 143,40 | 143,40 | -0,28% | - |
19.03.2024 | 143,80 | 143,80 | 143,80 | 143,80 | 1,91% | 1,00 |
18.03.2024 | 141,10 | 141,10 | 141,10 | 141,10 | -0,42% | - |
15.03.2024 | 140,70 | 141,70 | 140,70 | 141,70 | 1,21% | - |
14.03.2024 | 141,30 | 141,30 | 140,00 | 140,00 | -0,71% | - |
13.03.2024 | 141,70 | 141,70 | 141,00 | 141,00 | -0,63% | - |
12.03.2024 | 142,30 | 145,80 | 141,90 | 141,90 | 0,14% | 30,00 |
11.03.2024 | 142,10 | 142,10 | 141,70 | 141,70 | -1,32% | - |
08.03.2024 | 143,60 | 143,60 | 143,60 | 143,60 | 0,00% | - |
07.03.2024 | 143,00 | 143,60 | 143,00 | 143,60 | 0,70% | - |
06.03.2024 | 141,50 | 142,70 | 141,50 | 142,60 | -0,90% | 22,00 |
05.03.2024 | 143,70 | 143,90 | 143,70 | 143,90 | 0,35% | - |
04.03.2024 | 143,80 | 143,80 | 143,40 | 143,40 | -0,69% | - |
01.03.2024 | 144,90 | 144,90 | 144,40 | 144,40 | 0,35% | - |
29.02.2024 | 141,40 | 143,90 | 141,40 | 143,90 | 2,13% | - |
28.02.2024 | 142,10 | 142,10 | 140,90 | 140,90 | -1,12% | - |
27.02.2024 | 142,40 | 143,50 | 142,40 | 142,50 | -0,70% | 15,00 |
26.02.2024 | 143,90 | 143,90 | 143,50 | 143,50 | 0,49% | - |
23.02.2024 | 142,80 | 142,80 | 142,80 | 142,80 | 0,63% | - |
22.02.2024 | 141,90 | 141,90 | 141,90 | 141,90 | -1,87% | - |
21.02.2024 | 144,60 | 144,60 | 144,60 | 144,60 | 4,33% | - |
20.02.2024 | 138,60 | 138,60 | 138,60 | 138,60 | 0,65% | 8,00 |
19.02.2024 | 137,70 | 137,70 | 137,70 | 137,70 | 1,55% | - |
16.02.2024 | 135,30 | 135,60 | 135,30 | 135,60 | 1,57% | - |
15.02.2024 | 132,40 | 133,60 | 132,40 | 133,50 | 1,29% | 30,00 |
14.02.2024 | 130,80 | 131,80 | 130,80 | 131,80 | -0,60% | - |
13.02.2024 | 134,10 | 134,10 | 132,60 | 132,60 | -1,70% | - |
12.02.2024 | 133,70 | 134,90 | 133,70 | 134,90 | 1,58% | - |
09.02.2024 | 132,30 | 132,80 | 132,30 | 132,80 | 0,23% | - |
08.02.2024 | 131,20 | 132,50 | 131,20 | 132,50 | 2,16% | - |
07.02.2024 | 130,50 | 130,50 | 129,70 | 129,70 | -1,07% | - |
06.02.2024 | 129,80 | 131,10 | 129,80 | 131,10 | 0,38% | 50,00 |
05.02.2024 | 131,90 | 131,90 | 130,60 | 130,60 | 0,31% | - |
02.02.2024 | 131,30 | 131,30 | 130,20 | 130,20 | 0,31% | - |
01.02.2024 | 129,50 | 129,80 | 129,50 | 129,80 | -1,07% | - |
31.01.2024 | 131,00 | 131,20 | 131,00 | 131,20 | 1,55% | - |
30.01.2024 | 130,30 | 130,30 | 129,20 | 129,20 | 0,23% | - |
29.01.2024 | 127,80 | 128,90 | 127,80 | 128,90 | 0,55% | - |
26.01.2024 | 127,70 | 128,20 | 127,70 | 128,20 | 0,31% | 80,00 |
25.01.2024 | 128,30 | 128,40 | 127,80 | 127,80 | -1,54% | 70,00 |
24.01.2024 | 130,30 | 130,30 | 129,80 | 129,80 | -2,41% | - |
23.01.2024 | 131,60 | 133,00 | 131,60 | 133,00 | 1,68% | - |
22.01.2024 | 128,90 | 130,80 | 128,90 | 130,80 | 2,91% | - |
19.01.2024 | 127,80 | 127,80 | 127,10 | 127,10 | 1,19% | - |
18.01.2024 | 125,00 | 125,60 | 125,00 | 125,60 | -0,79% | - |
17.01.2024 | 125,60 | 126,60 | 125,60 | 126,60 | -1,48% | - |
16.01.2024 | 128,10 | 128,50 | 127,40 | 128,50 | 0,47% | 100,00 |
15.01.2024 | 127,90 | 127,90 | 127,90 | 127,90 | -0,47% | - |
12.01.2024 | 127,10 | 128,50 | 127,10 | 128,50 | 0,47% | - |
11.01.2024 | 128,40 | 128,40 | 127,90 | 127,90 | -0,08% | - |
10.01.2024 | 128,40 | 128,40 | 128,00 | 128,00 | 0,08% | - |
09.01.2024 | 129,30 | 129,30 | 127,90 | 127,90 | 0,63% | - |
08.01.2024 | 127,20 | 127,20 | 127,10 | 127,10 | -2,08% | - |
05.01.2024 | 130,70 | 130,70 | 129,80 | 129,80 | -0,15% | - |
04.01.2024 | 130,20 | 130,20 | 130,00 | 130,00 | -0,91% | - |
03.01.2024 | 132,60 | 132,60 | 131,20 | 131,20 | -2,67% | - |
02.01.2024 | 134,80 | 134,80 | 134,80 | 134,80 | -0,30% | - |
29.12.2023 | 135,20 | 135,20 | 135,20 | 135,20 | 0,67% | - |
28.12.2023 | 134,30 | 134,30 | 134,30 | 134,30 | 0,52% | - |
27.12.2023 | 133,60 | 133,60 | 133,60 | 133,60 | 1,75% | - |
22.12.2023 | 131,30 | 131,30 | 131,30 | 131,30 | 0,61% | - |
21.12.2023 | 130,50 | 130,50 | 130,50 | 130,50 | -0,99% | - |
20.12.2023 | 131,80 | 131,80 | 131,80 | 131,80 | 2,57% | - |
19.12.2023 | 128,50 | 128,50 | 128,50 | 128,50 | 0,16% | - |
18.12.2023 | 128,30 | 128,30 | 128,30 | 128,30 | 0,16% | - |
15.12.2023 | 128,10 | 128,10 | 128,10 | 128,10 | -0,16% | - |
14.12.2023 | 128,30 | 128,30 | 128,30 | 128,30 | 2,80% | - |
13.12.2023 | 124,80 | 124,80 | 124,80 | 124,80 | -0,16% | - |
12.12.2023 | 124,40 | 125,00 | 124,40 | 125,00 | 1,30% | 120,00 |
11.12.2023 | 123,40 | 123,40 | 123,40 | 123,40 | -1,91% | - |
08.12.2023 | 124,60 | 125,80 | 124,60 | 125,80 | 3,45% | - |
07.12.2023 | 121,50 | 121,60 | 121,50 | 121,60 | 0,25% | - |
06.12.2023 | 118,20 | 121,30 | 118,20 | 121,30 | 4,84% | - |
05.12.2023 | 116,40 | 116,40 | 115,70 | 115,70 | 0,61% | - |
04.12.2023 | 114,20 | 115,00 | 114,20 | 115,00 | 0,70% | - |
01.12.2023 | 114,20 | 114,20 | 114,20 | 114,20 | 0,26% | - |
30.11.2023 | 114,00 | 114,00 | 113,90 | 113,90 | 1,33% | - |
29.11.2023 | 111,40 | 112,40 | 111,40 | 112,40 | 2,74% | - |
28.11.2023 | 112,00 | 112,00 | 109,40 | 109,40 | -1,71% | - |
27.11.2023 | 111,70 | 111,70 | 111,30 | 111,30 | -0,45% | - |
24.11.2023 | 111,30 | 111,80 | 111,30 | 111,80 | 0,81% | - |
23.11.2023 | 110,90 | 110,90 | 110,90 | 110,90 | -1,51% | - |
22.11.2023 | 111,90 | 112,60 | 111,90 | 112,60 | 0,54% | - |
21.11.2023 | 112,60 | 112,60 | 112,00 | 112,00 | 0,54% | - |
20.11.2023 | 111,40 | 111,40 | 111,40 | 111,40 | -2,28% | - |
17.11.2023 | 114,10 | 114,10 | 114,00 | 114,00 | 0,80% | - |
16.11.2023 | 114,30 | 114,30 | 113,10 | 113,10 | -2,58% | - |
15.11.2023 | 115,50 | 116,10 | 115,50 | 116,10 | 2,56% | - |
14.11.2023 | 110,50 | 113,20 | 110,50 | 113,20 | 2,91% | - |
13.11.2023 | 110,00 | 110,00 | 110,00 | 110,00 | 0,36% | - |
10.11.2023 | 110,30 | 110,30 | 109,60 | 109,60 | -0,36% | - |
09.11.2023 | 110,00 | 110,00 | 110,00 | 110,00 | -0,90% | 30,00 |
08.11.2023 | 111,10 | 111,10 | 111,00 | 111,00 | -1,68% | - |
07.11.2023 | 112,10 | 112,90 | 112,10 | 112,90 | 0,80% | - |